30,940€
7,88%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 28,76 | 32,54 | 28,76 | 30,98 | 8,25% | 2.489,00 |
| 11.12.2025 | 28,74 | 28,74 | 28,62 | 28,62 | -0,14% | 116,00 |
| 10.12.2025 | 28,92 | 28,92 | 28,66 | 28,66 | 0,70% | 210,00 |
| 09.12.2025 | 28,12 | 28,46 | 28,12 | 28,46 | 1,72% | 22,00 |
| 08.12.2025 | 28,14 | 28,14 | 27,98 | 27,98 | -1,06% | 2,00 |
| 05.12.2025 | 27,92 | 28,28 | 27,92 | 28,28 | 1,22% | 226,00 |
| 04.12.2025 | 27,94 | 27,94 | 27,94 | 27,94 | 3,48% | 137,00 |
| 03.12.2025 | 27,62 | 27,62 | 27,00 | 27,00 | -2,24% | 65,00 |
| 02.12.2025 | 28,02 | 28,08 | 27,62 | 27,62 | -1,07% | 25,00 |
| 01.12.2025 | 27,96 | 28,10 | 27,92 | 27,92 | -1,20% | 92,00 |
| 28.11.2025 | 28,26 | 28,26 | 28,26 | 28,26 | -0,28% | 40,00 |
| 27.11.2025 | 27,86 | 28,34 | 27,84 | 28,34 | 1,58% | 76,00 |
| 26.11.2025 | 28,04 | 28,04 | 27,78 | 27,90 | -0,36% | 202,00 |
| 25.11.2025 | 27,28 | 28,00 | 27,28 | 28,00 | 2,79% | 771,00 |
| 24.11.2025 | 26,90 | 27,24 | 26,54 | 27,24 | 1,72% | 269,00 |
| 21.11.2025 | 26,76 | 26,78 | 26,44 | 26,78 | -2,33% | 41,00 |
| 20.11.2025 | 27,30 | 27,42 | 27,08 | 27,42 | 2,31% | 44,00 |
| 19.11.2025 | 26,88 | 26,88 | 26,80 | 26,80 | -0,81% | 17,00 |
| 18.11.2025 | 27,16 | 27,26 | 26,54 | 27,02 | -1,67% | 1.130,00 |
| 17.11.2025 | 28,16 | 28,16 | 27,36 | 27,48 | -2,35% | 676,00 |
| 14.11.2025 | 28,28 | 28,28 | 28,14 | 28,14 | -2,09% | 43,00 |
| 13.11.2025 | 28,78 | 28,78 | 28,74 | 28,74 | -3,04% | 77,00 |
| 12.11.2025 | 29,96 | 30,04 | 29,64 | 29,64 | -1,00% | 22,00 |
| 11.11.2025 | 30,08 | 30,34 | 29,94 | 29,94 | 1,15% | 221,00 |
| 10.11.2025 | 29,58 | 29,60 | 29,58 | 29,60 | 1,65% | 158,00 |
| 07.11.2025 | 29,08 | 29,12 | 28,90 | 29,12 | 0,62% | 122,00 |
| 06.11.2025 | 29,14 | 29,24 | 28,86 | 28,94 | -0,07% | 91,00 |
| 05.11.2025 | 29,50 | 29,50 | 28,96 | 28,96 | -2,88% | 51,00 |
| 04.11.2025 | 30,60 | 30,60 | 29,78 | 29,82 | -3,74% | 83,00 |
| 03.11.2025 | 31,40 | 31,40 | 30,98 | 30,98 | -1,21% | 352,00 |
| 31.10.2025 | 31,16 | 31,40 | 31,16 | 31,36 | 0,84% | 453,00 |
| 30.10.2025 | 31,54 | 31,54 | 31,10 | 31,10 | -1,52% | 77,00 |
| 29.10.2025 | 32,36 | 32,36 | 31,58 | 31,58 | -2,71% | 238,00 |
| 28.10.2025 | 33,52 | 33,52 | 32,46 | 32,46 | -2,99% | 197,00 |
| 27.10.2025 | 34,16 | 34,16 | 33,46 | 33,46 | -1,36% | 136,00 |
| 24.10.2025 | 33,62 | 34,48 | 33,62 | 33,92 | 1,37% | 106,00 |
| 23.10.2025 | 33,38 | 33,48 | 32,90 | 33,46 | 0,42% | 433,00 |
| 22.10.2025 | 30,16 | 33,90 | 30,16 | 33,32 | 9,97% | 1.579,00 |
| 21.10.2025 | 30,26 | 30,34 | 29,68 | 30,30 | 0,00% | 534,00 |
| 20.10.2025 | 30,48 | 30,48 | 29,90 | 30,30 | 1,07% | 248,00 |
| 17.10.2025 | 29,98 | 29,98 | 29,98 | 29,98 | -1,83% | 1,00 |
| 16.10.2025 | 30,28 | 30,54 | 30,28 | 30,54 | 1,06% | 69,00 |
| 15.10.2025 | 30,46 | 30,50 | 30,22 | 30,22 | -0,33% | 533,00 |
| 14.10.2025 | 30,66 | 30,66 | 29,88 | 30,32 | -1,75% | 78,00 |
| 13.10.2025 | 30,70 | 30,86 | 30,54 | 30,86 | 0,19% | 457,00 |
| 10.10.2025 | 31,78 | 31,78 | 30,80 | 30,80 | -2,78% | 133,00 |
| 09.10.2025 | 32,12 | 32,12 | 31,68 | 31,68 | -1,06% | 423,00 |
| 08.10.2025 | 31,78 | 32,02 | 31,56 | 32,02 | 0,88% | 265,00 |
| 07.10.2025 | 31,94 | 31,94 | 31,70 | 31,74 | -0,69% | 116,00 |
| 06.10.2025 | 32,12 | 32,24 | 31,92 | 31,96 | -0,12% | 422,00 |
| 03.10.2025 | 31,76 | 32,00 | 31,70 | 32,00 | 1,46% | 98,00 |
| 02.10.2025 | 31,32 | 31,70 | 31,32 | 31,54 | 1,74% | 326,00 |
| 01.10.2025 | 31,04 | 31,28 | 31,00 | 31,00 | 0,45% | 201,00 |
| 30.09.2025 | 31,08 | 31,08 | 30,64 | 30,86 | -0,32% | 786,00 |
| 29.09.2025 | 31,26 | 31,78 | 30,74 | 30,96 | -0,64% | 298,00 |
| 26.09.2025 | 30,72 | 31,16 | 30,72 | 31,16 | 0,26% | 74,00 |
| 25.09.2025 | 30,86 | 31,08 | 30,84 | 31,08 | -0,70% | 232,00 |
| 24.09.2025 | 33,06 | 33,06 | 31,26 | 31,30 | -5,67% | 738,00 |
| 23.09.2025 | 33,42 | 33,42 | 33,18 | 33,18 | 1,16% | 236,00 |
| 22.09.2025 | 33,64 | 33,64 | 32,74 | 32,80 | -2,50% | 68,00 |
| 19.09.2025 | 33,64 | 33,64 | 33,64 | 33,64 | -3,28% | 489,00 |
| 18.09.2025 | 34,60 | 34,84 | 34,60 | 34,78 | 0,12% | 9,00 |
| 17.09.2025 | 34,74 | 34,74 | 34,74 | 34,74 | -0,46% | 2,00 |
| 16.09.2025 | 34,86 | 35,46 | 34,86 | 34,90 | 0,17% | 55,00 |
| 15.09.2025 | 34,82 | 35,32 | 34,82 | 34,84 | 0,93% | 2.365,00 |
| 12.09.2025 | 35,32 | 35,38 | 34,44 | 34,52 | -2,24% | 579,00 |
| 11.09.2025 | 35,48 | 35,77 | 35,19 | 35,31 | -0,54% | 67,00 |
| 10.09.2025 | 35,02 | 36,21 | 34,79 | 35,50 | 1,43% | 389,00 |
| 09.09.2025 | 35,15 | 35,57 | 34,47 | 35,00 | -2,13% | 653,00 |
| 08.09.2025 | 37,12 | 37,24 | 35,59 | 35,76 | -3,56% | 299,00 |
| 05.09.2025 | 37,06 | 37,54 | 37,06 | 37,08 | 1,15% | 9,00 |
| 04.09.2025 | 36,14 | 36,76 | 36,14 | 36,66 | 2,75% | 13,00 |
| 03.09.2025 | 35,26 | 36,10 | 35,22 | 35,68 | 1,08% | 51,00 |
| 02.09.2025 | 35,90 | 35,90 | 35,30 | 35,30 | -3,50% | 12,00 |
| 01.09.2025 | 36,26 | 36,60 | 36,26 | 36,58 | -0,05% | 173,00 |
| 29.08.2025 | 36,66 | 36,66 | 36,12 | 36,60 | 0,60% | 334,00 |
| 28.08.2025 | 35,92 | 36,70 | 35,86 | 36,38 | 2,13% | 41,00 |
| 27.08.2025 | 36,11 | 36,47 | 35,53 | 35,62 | -2,94% | - |
| 26.08.2025 | 36,36 | 36,70 | 36,36 | 36,70 | -0,22% | 2,00 |
| 25.08.2025 | 36,40 | 36,84 | 36,40 | 36,78 | 0,22% | 178,00 |
| 22.08.2025 | 36,00 | 36,70 | 35,96 | 36,70 | 2,29% | 18,00 |
| 21.08.2025 | 36,06 | 36,06 | 35,76 | 35,88 | 0,00% | 139,00 |
| 20.08.2025 | 36,52 | 36,52 | 35,88 | 35,88 | -1,70% | 625,00 |
| 19.08.2025 | 36,06 | 36,50 | 36,06 | 36,50 | 2,24% | 198,00 |
| 18.08.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -0,67% | 3,00 |
| 15.08.2025 | 35,74 | 35,94 | 35,56 | 35,94 | 1,18% | 123,00 |
| 14.08.2025 | 35,42 | 35,58 | 35,42 | 35,52 | 0,57% | 194,00 |
| 13.08.2025 | 35,84 | 36,08 | 35,32 | 35,32 | 0,40% | 79,00 |
| 12.08.2025 | 35,60 | 35,60 | 35,18 | 35,18 | -0,62% | 4,00 |
| 11.08.2025 | 36,58 | 36,58 | 35,40 | 35,40 | -3,44% | 209,00 |
| 08.08.2025 | 36,48 | 36,66 | 36,48 | 36,66 | -0,27% | 3,00 |
| 07.08.2025 | 36,56 | 36,90 | 36,42 | 36,76 | 0,05% | 39,00 |
| 06.08.2025 | 37,44 | 37,44 | 36,74 | 36,74 | -1,45% | 2,00 |
| 05.08.2025 | 37,28 | 37,28 | 37,28 | 37,28 | 0,76% | 3,00 |
| 04.08.2025 | 36,30 | 37,00 | 36,00 | 37,00 | -0,59% | 7,00 |
| 01.08.2025 | 37,02 | 37,22 | 37,02 | 37,22 | 0,03% | 5,00 |
| 31.07.2025 | 36,79 | 37,63 | 36,79 | 37,21 | 0,89% | - |
| 30.07.2025 | 37,14 | 37,44 | 36,88 | 36,88 | -0,65% | 638,00 |
| 29.07.2025 | 37,90 | 37,90 | 37,12 | 37,12 | -3,13% | 46,00 |
| 28.07.2025 | 38,32 | 38,32 | 38,32 | 38,32 | 0,52% | 31,00 |